Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 8.967 8.980 8.874 8.905 286,344 -0.01(-0.14%)
May 27, 2004 8.812 8.955 8.756 8.918 787,486 +0.27(+3.08%)
May 26, 2004 8.682 8.682 8.601 8.651 665,020 -0.04(-0.43%)
May 25, 2004 8.533 8.688 8.502 8.688 958,454 +0.13(+1.52%)
May 24, 2004 8.639 8.639 8.303 8.558 1,152,305 +0.25(+3.06%)
May 21, 2004 8.316 8.409 8.254 8.303 805,533 +0.25(+3.16%)
May 20, 2004 8.198 8.210 8.006 8.049 1,336,970 -0.16(-1.97%)
May 19, 2004 8.254 8.396 8.210 8.210 1,190,817 +0.20(+2.56%)
May 18, 2004 7.863 8.037 7.863 8.006 557,702 +0.37(+4.79%)
May 17, 2004 7.602 7.708 7.540 7.639 917,203 -0.25(-3.15%)
May 14, 2004 7.912 7.999 7.770 7.888 500,658 -0.17(-2.08%)
May 13, 2004 8.006 8.123 7.974 8.055 601,048 +0.02(+0.23%)
May 12, 2004 8.192 8.223 7.968 8.037 1,005,668 -0.11(-1.30%)
May 11, 2004 8.055 8.217 8.037 8.142 816,813 +0.15(+1.86%)
May 10, 2004 7.981 8.210 7.881 7.993 1,135,385 -0.24(-2.87%)
May 07, 2004 8.334 8.372 8.229 8.229 553,673 -0.12(-1.41%)
May 06, 2004 8.477 8.477 8.347 8.347 1,516,156 -0.16(-1.82%)
May 05, 2004 8.483 8.552 8.428 8.502 984,881 -0.24(-2.70%)
May 04, 2004 8.558 8.800 8.552 8.738 1,792,671 +0.38(+4.61%)
May 03, 2004 8.378 8.378 8.297 8.353 1,157,461 +0.14(+1.74%)
Apr 30, 2004 8.185 8.254 8.068 8.210 907,373 +0.02(+0.23%)
Apr 29, 2004 8.173 8.409 8.173 8.192 887,231 +0.11(+1.30%)
Apr 28, 2004 8.272 8.372 8.068 8.086 1,487,957 -0.29(-3.41%)
Apr 27, 2004 8.254 8.372 8.235 8.372 679,523 +0.06(+0.75%)
Apr 26, 2004 8.316 8.372 8.198 8.310 1,361,141 -0.14(-1.69%)
Apr 23, 2004 8.564 8.601 8.452 8.452 625,380 -0.17(-2.01%)
Apr 22, 2004 8.502 8.657 8.434 8.626 1,500,365 +0.12(+1.39%)
Apr 21, 2004 8.514 8.564 8.428 8.508 824,064 -0.12(-1.37%)
Apr 20, 2004 8.719 8.719 8.570 8.626 1,041,280 -0.16(-1.84%)
Apr 19, 2004 8.750 8.843 8.719 8.787 474,876 -0.01(-0.07%)
Apr 16, 2004 8.868 8.868 8.750 8.794 585,740 -0.05(-0.56%)
Apr 15, 2004 8.868 8.930 8.756 8.843 758,964 -0.09(-1.04%)
Apr 14, 2004 8.974 9.005 8.893 8.936 643,911 -0.29(-3.10%)
Apr 13, 2004 9.439 9.451 9.191 9.222 1,394,496 -0.10(-1.07%)
Apr 12, 2004 9.265 9.321 9.154 9.321 509,360 +0.19(+2.04%)
Apr 08, 2004 9.259 9.327 9.135 9.135 498,080 -0.12(-1.34%)
Apr 07, 2004 9.327 9.346 9.203 9.259 512,260 -0.06(-0.67%)
Apr 06, 2004 9.389 9.402 9.296 9.321 473,265 -0.02(-0.20%)
Apr 05, 2004 9.228 9.340 9.216 9.340 626,347 +0.05(+0.53%)
Apr 02, 2004 9.290 9.290 9.191 9.290 548,033 +0.05(+0.54%)
Apr 01, 2004 9.154 9.296 9.154 9.240 1,031,450 +0.12(+1.36%)
Mar 31, 2004 9.247 9.278 9.067 9.116 619,579 -0.01(-0.14%)
Mar 30, 2004 9.092 9.135 9.017 9.129 856,937 +0.10(+1.10%)
Mar 29, 2004 8.924 9.154 8.850 9.029 1,110,247 +0.17(+1.89%)
Mar 26, 2004 8.936 8.955 8.818 8.862 1,307,320 -0.20(-2.26%)
Mar 25, 2004 9.154 9.154 8.961 9.067 948,786 +0.09(+0.97%)
Mar 24, 2004 9.060 9.060 8.955 8.980 937,506 +0.16(+1.76%)
Mar 23, 2004 8.874 8.992 8.806 8.825 1,702,917 +0.13(+1.50%)
Mar 22, 2004 8.812 8.856 8.688 8.694 2,819,449 -0.43(-4.76%)
Mar 19, 2004 9.247 9.290 9.123 9.129 1,754,803 -0.41(-4.29%)
Mar 18, 2004 9.538 9.588 9.365 9.538 1,097,840 -0.36(-3.64%)
Mar 17, 2004 9.861 9.904 9.743 9.898 846,785 +0.13(+1.33%)
Mar 16, 2004 9.743 9.861 9.681 9.768 1,032,578 +0.09(+0.90%)
Mar 15, 2004 9.892 9.892 9.501 9.681 1,094,778 -0.38(-3.76%)
Mar 12, 2004 9.929 10.07 9.904 10.06 726,253 +0.32(+3.25%)
Mar 11, 2004 9.867 9.948 9.681 9.743 1,938,341 -0.41(-4.03%)
Mar 10, 2004 10.43 10.56 10.15 10.15 1,331,491 -0.56(-5.21%)
Mar 09, 2004 10.74 10.86 10.69 10.71 816,007 -0.21(-1.93%)
Mar 08, 2004 10.90 11.08 10.88 10.92 1,025,166 +0.14(+1.27%)
Mar 05, 2004 10.73 10.84 10.67 10.79 388,183 +0.03(+0.29%)
Mar 04, 2004 10.71 10.76 10.61 10.75 489,218 +0.05(+0.46%)
Mar 03, 2004 10.72 10.86 10.58 10.71 498,241 -0.10(-0.92%)
Mar 02, 2004 10.98 10.98 10.77 10.80 603,949 -0.37(-3.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.